Premium
Carbon Collective Climate Solutions US Equity ETF (CCSO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1403 | 0.726201752615 | 19.3197 | 19.49 | 18.84 | 1712 | 19.0762069 | SP |
| 4 | -1.55 | -7.37743931461 | 21.01 | 21.15 | 18.84 | 2312 | 19.87210643 | SP |
| 12 | -1.03 | -5.02684236213 | 20.49 | 21.83 | 18.84 | 2795 | 20.4849723 | SP |
| 26 | 0.13 | 0.672529746508 | 19.33 | 22.53 | 18.84 | 3181 | 20.95606007 | SP |
| 52 | 0.69 | 3.67607884923 | 18.77 | 22.53 | 17.7 | 3823 | 19.792454 | SP |
| 156 | -0.34 | -1.71717171717 | 19.8 | 22.53 | 16.2676 | 5168 | 18.88664075 | SP |
| 260 | -0.34 | -1.71717171717 | 19.8 | 22.53 | 16.2676 | 5168 | 18.88664075 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 19.46 | 0.52 | 2.75 | 19.2 | 19.46 | 19.2 | 11075 |
| 1741905300 | 18.94 | -0.27 | -1.42 | 19.14 | 19.14 | 18.94 | 353 |
| 1741818900 | 19.2131 | 0.1 | 0.54 | 19.19 | 19.23 | 19.19 | 431 |
| 1741732500 | 19.11 | 0.23 | 1.25 | 19.07 | 19.2 | 19.02 | 5575 |
| 1741646100 | 18.875 | -0.62 | -3.16 | 19.12 | 19.19 | 18.84 | 1805 |
| 1741390500 | 19.49 | 0.3 | 1.56 | 19.3197 | 19.49 | 19.3197 | 396 |
| 1741304100 | 19.19 | -0.42 | -2.14 | 19.31 | 19.385 | 19.19 | 648 |
| 1741217700 | 19.61 | 0.41 | 2.12 | 19.4 | 19.61 | 19.4 | 8564 |
| 1741131300 | 19.2029 | -0.13 | -0.70 | 18.93 | 19.48 | 18.84 | 2414 |
| 1741044900 | 19.3376 | -0.66 | -3.31 | 19.84 | 19.88 | 19.3 | 2543 |
| 1740785700 | 20 | 0.1 | 0.50 | 19.68 | 20 | 19.68 | 6027 |
| 1740699300 | 19.9 | -0.35 | -1.73 | 20.3 | 20.3 | 19.9 | 284 |
| 1740612900 | 20.25 | 0.22 | 1.12 | 20.47 | 20.47 | 20.25 | 341 |
| 1740526500 | 20.0262 | -0.06 | -0.32 | 19.925 | 20.0262 | 19.8797 | 956 |
| 1740440100 | 20.09 | -0.22 | -1.08 | 20.21 | 20.22 | 20 | 2484 |
| 1740180900 | 20.31 | -0.68 | -3.24 | 21.12 | 21.12 | 20.31 | 3028 |
| 1740094500 | 20.99 | -0.11 | -0.50 | 20.91 | 20.99 | 20.85 | 2109 |
| 1740008100 | 21.095 | -0.04 | -0.17 | 21.02 | 21.15 | 21.02 | 3213 |
| 1739921700 | 21.13 | 0.14 | 0.65 | 21.02 | 21.13 | 20.97 | 1220 |
| 1739576100 | 20.9938 | 0.12 | 0.56 | 21.01 | 21.01 | 20.9938 | 1543 |
| 1739489700 | 20.8768 | 0.17 | 0.82 | 20.82 | 20.9 | 20.81 | 1124 |
| 1739403300 | 20.707 | -0.03 | -0.16 | 20.54 | 20.75 | 20.54 | 2367 |
| 1739316900 | 20.74 | -0.39 | -1.85 | 21.23 | 21.23 | 20.67 | 3536 |
| 1739230500 | 21.13 | 0.16 | 0.76 | 21.21 | 21.21 | 21.074 | 12959 |
| 1738971300 | 20.97 | -0.01 | -0.04 | 21.2 | 21.2 | 20.92 | 2978 |
| 1738884900 | 20.9783 | 0.13 | 0.62 | 20.94 | 21.06 | 20.85 | 2305 |
| 1738798500 | 20.85 | 0.15 | 0.72 | 20.86 | 20.91 | 20.8 | 2091 |
| 1738712100 | 20.7 | 0.21 | 1.05 | 20.735 | 20.735 | 20.62 | 1669 |
| 1738625700 | 20.4859 | -0.26 | -1.26 | 20.23 | 20.54 | 20.19 | 2846 |
| 1738366500 | 20.7471 | -0.27 | -1.30 | 21.05 | 21.09 | 20.7098 | 737 |
| 1738280100 | 21.02 | 0.66 | 3.24 | 20.66 | 21.02 | 20.66 | 4189 |
| 1738193700 | 20.36 | -0.18 | -0.88 | 20.45 | 20.57 | 20.36 | 2084 |
| 1738107300 | 20.54 | 0.17 | 0.83 | 20.6 | 20.6 | 20.25 | 10385 |
| 1738020900 | 20.37 | -0.97 | -4.55 | 20.95 | 20.95 | 20.37 | 1638 |
| 1737761700 | 21.34 | 0.02 | 0.09 | 21.41 | 21.49 | 21.31 | 1899 |
| 1737675300 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1737588900 | 21.32 | -0.11 | -0.53 | 21.83 | 21.83 | 21.32 | 349 |
| 1737502500 | 21.4332 | 0.29 | 1.36 | 21.19 | 21.4332 | 21.19 | 1071 |
| 1737156900 | 21.1462 | 0.13 | 0.62 | 21.21 | 21.21 | 21.1462 | 239 |
| 1737070500 | 21.015 | 0.11 | 0.50 | 20.95 | 21.02 | 20.95 | 2150 |
| 1736984100 | 20.91 | 0.4 | 1.95 | 21 | 21 | 20.91 | 254 |
| 1736897700 | 20.51 | 0.14 | 0.69 | 20.37 | 20.73 | 20.37 | 2197 |
| 1736811300 | 20.37 | -0.05 | -0.24 | 20.1 | 20.37 | 20.04 | 1707 |
| 1736552100 | 20.42 | -0.23 | -1.12 | 20.45 | 20.47 | 20.375 | 1633 |
| 1736379300 | 20.6519 | -0.2 | -0.95 | 20.6 | 20.6519 | 20.5 | 2167 |
| 1736292900 | 20.85 | -0.16 | -0.76 | 21.16 | 21.16 | 20.73 | 4442 |
| 1736206500 | 21.01 | 0.05 | 0.24 | 20.96 | 21.2892 | 20.96 | 4639 |
| 1735947300 | 20.96 | 0.63 | 3.11 | 20.5 | 20.96 | 20.5 | 6760 |
| 1735860900 | 20.3283 | 0.03 | 0.13 | 20.44 | 20.57 | 20.3283 | 11529 |
| 1735688100 | 20.3011 | -0.14 | -0.68 | 20.54 | 20.602 | 20.3011 | 5844 |
| 1735601700 | 20.44 | -0.43 | -2.06 | 20.58 | 20.58 | 20.34 | 5632 |
| 1735342500 | 20.87 | -0.43 | -2.02 | 20.83 | 20.87 | 20.83 | 648 |
| 1735256100 | 21.3 | 0.13 | 0.63 | 21.25 | 21.3 | 21.25 | 800 |
| 1735077840 | 21.1671 | 0.29 | 1.38 | 21.07 | 21.1671 | 21.07 | 518 |
| 1734996900 | 20.88 | 0.1 | 0.48 | 20.7 | 20.88 | 20.7 | 1260 |
| 1734737700 | 20.78 | 0.29 | 1.42 | 20.49 | 20.78 | 20.49 | 333 |
| 1734651300 | 20.49 | -0.18 | -0.87 | 20.81 | 20.81 | 20.49 | 901 |
| 1734564900 | 20.67 | -0.82 | -3.80 | 21.462 | 21.57 | 20.67 | 1654 |
| 1734478500 | 21.4864 | -0.19 | -0.89 | 21.67 | 21.67 | 21.4864 | 643 |
| 1734392100 | 21.68 | 0.07 | 0.32 | 21.7 | 21.7 | 21.68 | 297 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
